window.pageData = {"startDate":"2024-07-26T03:09:50.895Z","endDate":"2026-07-26T03:09:50.895Z","manager":{"_id":7261924151810,"name":"张圣贤","gender":"m","educationCode":"001002","resume":"张圣贤，硕士，曾任上海申银万国证券研究所有限公司分析师；自2015年3月加入富国基金管理有限公司，历任基金经理助理、定量基金经理、量化投资部量化投资总监助理；现任富国基金量化投资部量化投资副总监兼定量基金经理。自2015年06月起任富国中证军工指数型证券投资基金（原富国中证军工指数分级证券投资基金）基金经理；自2015年06月起任富国中证新能源汽车指数型证券投资基金（原富国中证新能源汽车指数分级证券投资基金）基金经理；自2015年08月起任富国中证体育产业指数型证券投资基金（原富国中证体育产业指数分级证券投资基金）基金经理；自2016年02月起任富国中证智能汽车指数证券投资基金（LOF）基金经理；自2017年11月起任富国中证煤炭指数型证券投资基金（原富国中证煤炭指数分级证券投资基金）基金经理；自2020年12月起任富国中证农业主题交易型开放式指数证券投资基金基金经理；自2020年12月起任富国中证智能汽车主题交易型开放式指数证券投资基金基金经理；自2021年08月起任富国中证芯片产业交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证消费电子主题交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证芯片产业交易型开放式指数证券投资基金发起式联接基金基金经理；自2022年06月起任富国中证消费电子主题交易型开放式指数证券投资基金发起式联接基金基金经理；自2022年08月起任富国中证农业主题交易型开放式指数证券投资基金联接基金基金经理；自2023年03月起任富国中证绿色电力交易型开放式指数证券投资基金基金经理；自2023年12月起任富国中证绿色电力交易型开放式指数证券投资基金发起式联接基金基金经理；自2024年12月起任富国上证科创板芯片交易型开放式指数证券投资基金基金经理；自2025年03月起任富国上证科创板芯片交易型开放式指数证券投资基金发起式联接基金基金经理；自2025年06月起任富国深证100交易型开放式指数证券投资基金联接基金基金经理；具有基金从业资格。","tickerId":261924151810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20068010","exchange":"fm","cnInfoCode":"db20068010","followedNum":1,"currency":"CNY","workingDate":"2015-06-04T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"company","pinyin":"zsx","fundCompany":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7261924151810,"type":"fmp","fm_p_r_d":"2026-07-16T16:00:00.000Z","fm_p_r_m1":-0.13519187587534665,"fm_p_r_m3":-0.12117280510839157,"fm_p_r_m6":-0.11743198806090427,"fm_p_r_y1":0.1774664854743131,"fm_p_r_y3":0.165919845516032,"fm_p_r_y5":-0.06120589782150132,"fm_cagr_p_r_fs":-0.016544382391564416,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.797191887675507,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.7872340425531915,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.7475728155339806,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.8434925864909391,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.7565217391304347,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.40310077519379844,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.6502590673575129,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.6398467432950191,"fm_p_r_y10":0.4497743467484385,"fm_p_r_y10_m":0.762991404497819,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.7045454545454546,"fm_p_r_fys":-0.06769387760511514},"fmi":{"stockId":7261924151810,"type":"fmi","fm_my":11.1,"fm_d":{"3000000009504":"本基金前任基金经理","3000000012275":"本基金前任基金经理","3000000014776":"本基金现任基金经理","3000000015876":"本基金现任基金经理","3000000015878":"本基金现任基金经理","3000000020095":"本基金现任基金经理","3000000159825":"本基金现任基金经理","3000000161024":"本基金现任基金经理","3000000161026":"本基金前任基金经理","3000000161028":"本基金现任基金经理","3000000161030":"本基金现任基金经理","3000000161031":"本基金现任基金经理","3000000161032":"本基金现任基金经理","3000000161033":"本基金现任基金经理","3000000161038":"本基金前任基金经理","3000000515250":"本基金现任基金经理","3000000515280":"本基金现任基金经理","3000000516640":"本基金现任基金经理","3000000516910":"本基金现任基金经理","3000000517100":"本基金前任基金经理","3000000518680":"本基金前任基金经理","3000000561100":"本基金现任基金经理","3000000561170":"本基金现任基金经理","3000000588810":"本基金现任基金经理","3000000023651":"本基金现任基金经理","3000000024146":"本基金现任基金经理"},"fm_wy":19,"fm_a_as":0,"fm_a_mfn":27,"fm_as":20978340212.528107,"fm_b_as":0,"fm_e_as":20299535856.2871,"fm_h_as":0,"fm_i_as":20299535856.2871,"fm_mfn":17,"fm_msl":"company","fm_nb_as":20978340212.528107,"fm_q_as":0,"fm_r_f_cagr":0.8708,"fm_r_fd":3000000588810,"fm_r_ftp":1.6598}},"topTenManagedFundList":[{"_id":3000000161028,"stockCode":"161028","stockType":"fund","areaCode":"cn","followedNum":651,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2015-03-11T16:00:00.000Z","setUpScale":6017480000,"blackenedNum":0,"market":"a","tickerId":161028,"name":"富国中证新能源汽车指数型证券投资基金","shortName":"富国中证新能源汽车指数(161028)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:55.031Z","__csrcFundId":2464,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-03-29T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","memoNum":4,"pinyin":"fgzzxnyqczsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000399976,"masterFundShortName":"富国中证新能源汽车指数","lofFundFlag":1,"hotMetrics":{"stockId":3000000161028,"type":"f_as","f_tas":4280481364.262,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":76878179.30499999,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000161024,"stockCode":"161024","stockType":"fund","areaCode":"cn","followedNum":218,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2014-03-16T16:00:00.000Z","setUpScale":981504000,"blackenedNum":0,"market":"a","tickerId":161024,"name":"富国中证军工指数型证券投资基金","shortName":"富国中证军工指数(161024)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:55.017Z","__csrcFundId":3599,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-04-03T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","pinyin":"fgzzjgzsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000399967,"masterFundShortName":"富国中证军工指数","lofFundFlag":1,"hotMetrics":{"stockId":3000000161024,"type":"f_as","f_tas":3597079467.258,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":154995636.26000002,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000516640,"__csrcFundId":9768,"stockCode":"516640","shortName":"富国中证芯片产业ETF(516640)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516640,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:55.128Z","status":"normal","exchange":"sh","name":"富国中证芯片产业交易型开放式指数证券投资基金","fundCollectionId":4000050100000,"inceptionDate":"2021-08-18T16:00:00.000Z","followedNum":60,"setUpDate":"2021-08-18T16:00:00.000Z","setUpAssetScale":613808276.55,"setUpShares":613682781,"pinyin":"fgzzxpcyjyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000001730007,"masterFundShortName":"富国中证芯片产业ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000516640,"type":"f_as","f_tas":2186960851.76,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":2186960851.76,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000588810,"__csrcFundId":14525,"stockCode":"588810","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":588810,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"富国上证科创板芯片ETF(588810)","lastUpdated":"2026-07-24T21:16:55.209Z","name":"富国上证科创板芯片交易型开放式指数证券投资基金","pinyin":"fgszkcbxpjyxkfszszqtzjj","fundCollectionId":4000050100000,"setUpAssetScale":300448908.13,"setUpDate":"2024-12-29T16:00:00.000Z","setUpShares":300324000,"inceptionDate":"2024-12-30T16:00:00.000Z","followedNum":8,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000685,"masterFundShortName":"富国上证科创板芯片ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000588810,"type":"f_as","f_tas":1664340598.8,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":1664340598.8,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000159825,"__csrcFundId":8379,"stockCode":"159825","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159825,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:54.992Z","status":"normal","name":"富国中证农业主题交易型开放式指数证券投资基金","exchange":"sz","shortName":"富国中证农业主题ETF(159825)","followedNum":239,"inceptionDate":"2020-12-09T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","setUpDate":"2020-12-09T16:00:00.000Z","setUpAssetScale":1511091327.95,"setUpShares":1511077407,"pinyin":"fgzznyztjyxkfszszqtzjj","memoNum":5,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000949,"masterFundShortName":"富国中证农业主题ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159825,"type":"f_as","f_tas":1601680138.4558,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":1601680138.4558,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000561100,"__csrcFundId":10228,"stockCode":"561100","shortName":"富国中证消费电子主题ETF(561100)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":561100,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:55.159Z","status":"normal","exchange":"sh","name":"富国中证消费电子主题交易型开放式指数证券投资基金","fundCollectionId":4000050100000,"inceptionDate":"2022-01-19T16:00:00.000Z","followedNum":34,"setUpDate":"2022-01-19T16:00:00.000Z","setUpAssetScale":306798102.17,"setUpShares":306746940,"pinyin":"fgzzxfdzztjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931494,"masterFundShortName":"富国中证消费电子主题ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000561100,"type":"f_as","f_tas":1072858841.5999999,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":1072858841.5999999,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000023652,"name":"富国上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023652","tickerId":23652,"shortName":"富国上证科创板芯片ETF发起式联接C","currency":"CNY","__csrcFundId":14877,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:53.894Z","inceptionDate":"2025-04-02T16:00:00.000Z","pinyin":"fgszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050100000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000685,"hotMetrics":{"stockId":3000000023652,"type":"f_as","f_tas":986040220.2847,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013275,"name":"富国中证煤炭指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"013275","tickerId":13275,"shortName":"富国中证煤炭指数C","currency":"CNY","__csrcFundId":4105,"lastUpdated":"2026-07-24T17:07:09.359Z","inceptionDate":"2021-08-18T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":15,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzmtzsxzqtzjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000399998,"hotMetrics":{"stockId":3000000013275,"type":"f_as","f_tas":952984583.118,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000561170,"__csrcFundId":12299,"stockCode":"561170","shortName":"富国中证绿色电力ETF(561170)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":561170,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:55.176Z","status":"normal","exchange":"sh","fundCollectionId":4000050100000,"name":"富国中证绿色电力交易型开放式指数证券投资基金","inceptionDate":"2023-03-01T16:00:00.000Z","followedNum":11,"setUpDate":"2023-03-01T16:00:00.000Z","setUpAssetScale":1715918105.13,"setUpShares":1715532693,"pinyin":"fgzzlsdljyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931897,"masterFundShortName":"富国中证绿色电力ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000561170,"type":"f_as","f_tas":783534588.12,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":783534588.12,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000015877,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015877","tickerId":15877,"shortName":"富国中证消费电子主题ETF发起式联接C","currency":"CNY","__csrcFundId":11316,"exchange":"jj","lastUpdated":"2026-07-24T17:07:59.329Z","fundCollectionId":4000050100000,"etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2022-06-13T16:00:00.000Z","indexFundFlag":1,"name":"富国中证消费电子主题交易型开放式指数证券投资基金发起式联接基金","followedNum":10,"status":"normal","setUpDate":"2022-06-13T16:00:00.000Z","setUpAssetScale":7142124.33,"setUpShares":7142124.33,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzxfdzztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000931494,"hotMetrics":{"stockId":3000000015877,"type":"f_as","f_tas":771371558.3964,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49094,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.8460434080079029},{"stockId":7261924151810,"date":"2026-07-22T16:00:00.000Z","netValue":0.8614200474989495},{"date":"2026-07-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.8627388201010152},{"stockId":7261924151810,"date":"2026-07-20T16:00:00.000Z","netValue":0.8689219413505731},{"stockId":7261924151810,"date":"2026-07-19T16:00:00.000Z","netValue":0.825630485374468},{"stockId":7261924151810,"date":"2026-07-16T16:00:00.000Z","netValue":0.8303010131551856},{"stockId":7261924151810,"date":"2026-07-15T16:00:00.000Z","netValue":0.8712856667335753},{"stockId":7261924151810,"date":"2026-07-14T16:00:00.000Z","netValue":0.8947924114918948},{"date":"2026-07-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.9124561191397264},{"stockId":7261924151810,"date":"2026-07-12T16:00:00.000Z","netValue":0.9036472019520425},{"stockId":7261924151810,"date":"2026-07-09T16:00:00.000Z","netValue":0.9375689003972504},{"date":"2026-07-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.9621546713105036},{"stockId":7261924151810,"date":"2026-07-07T16:00:00.000Z","netValue":0.928017204070889},{"stockId":7261924151810,"date":"2026-07-06T16:00:00.000Z","netValue":0.9460476437448183},{"stockId":7261924151810,"date":"2026-07-05T16:00:00.000Z","netValue":0.9579971108664133},{"date":"2026-07-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.9614651811477842},{"date":"2026-07-01T16:00:00.000Z","stockId":7261924151810,"netValue":0.9534571334871096},{"date":"2026-06-30T16:00:00.000Z","stockId":7261924151810,"netValue":0.9861439713793816},{"stockId":7261924151810,"date":"2026-06-29T16:00:00.000Z","netValue":0.9851250602059002},{"date":"2026-06-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.9628732796740369},{"stockId":7261924151810,"date":"2026-06-25T16:00:00.000Z","netValue":0.9450745243547946},{"date":"2026-06-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.9714521695290285},{"date":"2026-06-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.9640467396870717},{"date":"2026-06-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.9487996974195477},{"stockId":7261924151810,"date":"2026-06-21T16:00:00.000Z","netValue":0.9766336689067602},{"date":"2026-06-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.9606057279621327},{"stockId":7261924151810,"date":"2026-06-16T16:00:00.000Z","netValue":0.9571331017613386},{"stockId":7261924151810,"date":"2026-06-15T16:00:00.000Z","netValue":0.9453862265690816},{"stockId":7261924151810,"date":"2026-06-14T16:00:00.000Z","netValue":0.9404886820888241},{"date":"2026-06-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.9199002556896148},{"stockId":7261924151810,"date":"2026-06-10T16:00:00.000Z","netValue":0.9107229822928872},{"stockId":7261924151810,"date":"2026-06-09T16:00:00.000Z","netValue":0.9089236104094451},{"stockId":7261924151810,"date":"2026-06-08T16:00:00.000Z","netValue":0.9251244441788615},{"stockId":7261924151810,"date":"2026-06-07T16:00:00.000Z","netValue":0.9057238538378183},{"date":"2026-06-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.9345759878494537},{"stockId":7261924151810,"date":"2026-06-03T16:00:00.000Z","netValue":0.9530622116587103},{"stockId":7261924151810,"date":"2026-06-02T16:00:00.000Z","netValue":0.9537529013712721},{"stockId":7261924151810,"date":"2026-06-01T16:00:00.000Z","netValue":0.9460001154127601},{"stockId":7261924151810,"date":"2026-05-31T16:00:00.000Z","netValue":0.9424391775498473},{"date":"2026-05-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.9535412599780266},{"stockId":7261924151810,"date":"2026-05-27T16:00:00.000Z","netValue":0.9796985836575086},{"date":"2026-05-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.9749508672184334},{"date":"2026-05-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.9867914420053286},{"stockId":7261924151810,"date":"2026-05-24T16:00:00.000Z","netValue":0.9925983703828609},{"stockId":7261924151810,"date":"2026-05-21T16:00:00.000Z","netValue":0.978028854579512},{"stockId":7261924151810,"date":"2026-05-20T16:00:00.000Z","netValue":0.964579649169882},{"date":"2026-05-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.9866492453531385},{"stockId":7261924151810,"date":"2026-05-18T16:00:00.000Z","netValue":0.980364701269082},{"date":"2026-05-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.9730970788984592},{"date":"2026-05-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.973820782402539},{"stockId":7261924151810,"date":"2026-05-13T16:00:00.000Z","netValue":0.9820608223336295},{"stockId":7261924151810,"date":"2026-05-12T16:00:00.000Z","netValue":1.0091887714026129},{"stockId":7261924151810,"date":"2026-05-11T16:00:00.000Z","netValue":1.0004489597126518},{"stockId":7261924151810,"date":"2026-05-10T16:00:00.000Z","netValue":1.0096839057378262},{"stockId":7261924151810,"date":"2026-05-07T16:00:00.000Z","netValue":0.9945265272424544},{"date":"2026-05-06T16:00:00.000Z","stockId":7261924151810,"netValue":1.0034289751108778},{"stockId":7261924151810,"date":"2026-05-05T16:00:00.000Z","netValue":1.0053058986755832},{"stockId":7261924151810,"date":"2026-04-29T16:00:00.000Z","netValue":0.9803519790697562},{"stockId":7261924151810,"date":"2026-04-28T16:00:00.000Z","netValue":0.970832685170554},{"stockId":7261924151810,"date":"2026-04-27T16:00:00.000Z","netValue":0.9515448191409998},{"stockId":7261924151810,"date":"2026-04-26T16:00:00.000Z","netValue":0.9596650150396091},{"date":"2026-04-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.9509010273601796},{"date":"2026-04-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.9463087390704912},{"stockId":7261924151810,"date":"2026-04-21T16:00:00.000Z","netValue":0.9543337813251763},{"date":"2026-04-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.9491512466193296},{"date":"2026-04-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.9452821242346622},{"stockId":7261924151810,"date":"2026-04-16T16:00:00.000Z","netValue":0.9383948194702304},{"date":"2026-04-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.9398184217569119},{"stockId":7261924151810,"date":"2026-04-14T16:00:00.000Z","netValue":0.9271495831996519},{"date":"2026-04-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.9344072845333449},{"stockId":7261924151810,"date":"2026-04-12T16:00:00.000Z","netValue":0.919352241329491},{"date":"2026-04-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.9106928687414512},{"date":"2026-04-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.8962108856128235},{"stockId":7261924151810,"date":"2026-04-07T16:00:00.000Z","netValue":0.9007332978623794},{"stockId":7261924151810,"date":"2026-04-06T16:00:00.000Z","netValue":0.8709203233263054},{"stockId":7261924151810,"date":"2026-04-02T16:00:00.000Z","netValue":0.863636815468086},{"stockId":7261924151810,"date":"2026-04-01T16:00:00.000Z","netValue":0.877132325660044},{"date":"2026-03-31T16:00:00.000Z","stockId":7261924151810,"netValue":0.8864337626038651},{"stockId":7261924151810,"date":"2026-03-30T16:00:00.000Z","netValue":0.8780457624495243},{"stockId":7261924151810,"date":"2026-03-29T16:00:00.000Z","netValue":0.8991075801569673},{"stockId":7261924151810,"date":"2026-03-26T16:00:00.000Z","netValue":0.9003873988958525},{"stockId":7261924151810,"date":"2026-03-25T16:00:00.000Z","netValue":0.8881599612287379},{"date":"2026-03-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.8948154272027645},{"date":"2026-03-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.881758448925882},{"date":"2026-03-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.8715049332620505},{"date":"2026-03-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.9002239866071805},{"date":"2026-03-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.9050818811144696},{"date":"2026-03-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.9243883685208873},{"date":"2026-03-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.9220550270707861},{"date":"2026-03-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.942315320194407},{"stockId":7261924151810,"date":"2026-03-12T16:00:00.000Z","netValue":0.9432234522768274},{"stockId":7261924151810,"date":"2026-03-11T16:00:00.000Z","netValue":0.9519542870635856},{"date":"2026-03-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.9515941993021405},{"date":"2026-03-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.9454141623540139},{"stockId":7261924151810,"date":"2026-03-08T16:00:00.000Z","netValue":0.9368906536571812},{"date":"2026-03-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.9388641718342133},{"date":"2026-03-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.9334829368555458},{"date":"2026-03-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.9271580129310626},{"date":"2026-03-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.927157816211328},{"stockId":7261924151810,"date":"2026-03-01T16:00:00.000Z","netValue":0.9615755900239407},{"date":"2026-02-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.9597847684508294},{"stockId":7261924151810,"date":"2026-02-25T16:00:00.000Z","netValue":0.9557372445236212},{"date":"2026-02-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.9540019071328474},{"stockId":7261924151810,"date":"2026-02-23T16:00:00.000Z","netValue":0.9431996693499103},{"stockId":7261924151810,"date":"2026-02-12T16:00:00.000Z","netValue":0.9328280182096848},{"date":"2026-02-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.9385681162620492},{"date":"2026-02-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.9295407820220231},{"stockId":7261924151810,"date":"2026-02-09T16:00:00.000Z","netValue":0.9285254682352254},{"stockId":7261924151810,"date":"2026-02-08T16:00:00.000Z","netValue":0.9271498644139246},{"stockId":7261924151810,"date":"2026-02-05T16:00:00.000Z","netValue":0.9131414828328506},{"stockId":7261924151810,"date":"2026-02-04T16:00:00.000Z","netValue":0.914447263622504},{"stockId":7261924151810,"date":"2026-02-03T16:00:00.000Z","netValue":0.9292314338176836},{"stockId":7261924151810,"date":"2026-02-02T16:00:00.000Z","netValue":0.922317159075605},{"stockId":7261924151810,"date":"2026-02-01T16:00:00.000Z","netValue":0.9013438647102991},{"stockId":7261924151810,"date":"2026-01-29T16:00:00.000Z","netValue":0.9318066579575413},{"date":"2026-01-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.9385499397718131},{"stockId":7261924151810,"date":"2026-01-27T16:00:00.000Z","netValue":0.9530397483544298},{"date":"2026-01-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.9514072129104516},{"date":"2026-01-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.9522693643744072},{"date":"2026-01-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.9698399709736876},{"stockId":7261924151810,"date":"2026-01-21T16:00:00.000Z","netValue":0.9553140907736207},{"stockId":7261924151810,"date":"2026-01-20T16:00:00.000Z","netValue":0.950619428710737},{"stockId":7261924151810,"date":"2026-01-19T16:00:00.000Z","netValue":0.9412754896895773},{"date":"2026-01-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.9521017057805715},{"stockId":7261924151810,"date":"2026-01-15T16:00:00.000Z","netValue":0.9475496972287106},{"date":"2026-01-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.9465292754176948},{"date":"2026-01-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.9453229145237672},{"date":"2026-01-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.9471057132633058},{"stockId":7261924151810,"date":"2026-01-11T16:00:00.000Z","netValue":0.9676975817395551},{"date":"2026-01-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.9493993229878559},{"stockId":7261924151810,"date":"2026-01-07T16:00:00.000Z","netValue":0.9372815704525317},{"date":"2026-01-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.933424415328612},{"date":"2026-01-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.9317281245084797},{"date":"2026-01-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.9127716004789223},{"date":"2025-12-30T16:00:00.000Z","stockId":7261924151810,"netValue":0.8910588675405731},{"date":"2025-12-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.891973114243639},{"date":"2025-12-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.8855022623637506},{"date":"2025-12-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.8883671567765148},{"date":"2025-12-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.8797455010935111},{"date":"2025-12-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.8723383383163573},{"date":"2025-12-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.8632134168074648},{"date":"2025-12-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.8603671094640316},{"date":"2025-12-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.8490193891971033},{"date":"2025-12-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.8426340965706073},{"date":"2025-12-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.8475976384013714},{"date":"2025-12-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.8339670426017307},{"date":"2025-12-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.8449551658270374},{"date":"2025-12-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.8541510860939543},{"date":"2025-12-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.8493572141570522},{"date":"2025-12-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.8571726877154185},{"date":"2025-12-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.8534768880837277},{"date":"2025-12-07T16:00:00.000Z","stockId":7261924151810,"netValue":0.8604937380555804},{"date":"2025-12-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.8490057215720725},{"date":"2025-12-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.8430194578020442},{"date":"2025-12-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.8372966661813445},{"date":"2025-12-01T16:00:00.000Z","stockId":7261924151810,"netValue":0.8452204628825067},{"date":"2025-11-30T16:00:00.000Z","stockId":7261924151810,"netValue":0.8534165868466443},{"date":"2025-11-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.8457356731968796},{"date":"2025-11-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.8357292533954205},{"date":"2025-11-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.834875930505293},{"date":"2025-11-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.8360233758645721},{"date":"2025-11-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.8280801285933118},{"date":"2025-11-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.8249880386866548},{"date":"2025-11-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.8572195294047527},{"date":"2025-11-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.8676078284358489},{"date":"2025-11-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.8655476762771565},{"date":"2025-11-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.8813812820900843},{"date":"2025-11-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.8733363846288754},{"date":"2025-11-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.8890218304217771},{"date":"2025-11-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.8652125669541857},{"date":"2025-11-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.8728023499462455},{"date":"2025-11-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.8823482880731734},{"date":"2025-11-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.8853156309602815},{"date":"2025-11-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.8843333423550354},{"date":"2025-11-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.8692367480645973},{"date":"2025-11-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.8644213549636566},{"date":"2025-11-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.8796646879245202},{"date":"2025-10-30T16:00:00.000Z","stockId":7261924151810,"netValue":0.8815573705282319},{"date":"2025-10-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.8916015170475835},{"date":"2025-10-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.9000448360853608},{"date":"2025-10-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.883666767247363},{"date":"2025-10-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.8844353239579377},{"date":"2025-10-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.8726500487161483},{"date":"2025-10-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.8561948453817888},{"date":"2025-10-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.8531103921768766},{"date":"2025-10-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.8614351709611214},{"date":"2025-10-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.8475806456577015},{"date":"2025-10-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.8401384327229117},{"date":"2025-10-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.8670316096300305},{"date":"2025-10-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.8694680337303726},{"date":"2025-10-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.8583615380307016},{"date":"2025-10-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.8826029350582548},{"date":"2025-10-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.8811460291043217},{"date":"2025-10-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.9122644386299723},{"date":"2025-09-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.8948334636886686},{"date":"2025-09-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.8778027492549854},{"date":"2025-09-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.8608339079243339},{"date":"2025-09-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.8721673014421314},{"date":"2025-09-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.8693601188478199},{"date":"2025-09-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.8518268442139473},{"date":"2025-09-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.8516463399394519},{"date":"2025-09-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.8435481230170062},{"date":"2025-09-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.843256265486952},{"date":"2025-09-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.8483479534702368},{"date":"2025-09-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.839394256198456},{"date":"2025-09-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.8365651153978366},{"date":"2025-09-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.8287969836903379},{"date":"2025-09-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.8282764446336863},{"date":"2025-09-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.8074925751133655},{"date":"2025-09-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.8081435701625916},{"date":"2025-09-07T16:00:00.000Z","stockId":7261924151810,"netValue":0.8177844211552775},{"date":"2025-09-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.803129825203274},{"date":"2025-09-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.7731198214919242},{"date":"2025-09-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.7904409745538171},{"date":"2025-09-01T16:00:00.000Z","stockId":7261924151810,"netValue":0.805270436748079},{"date":"2025-08-31T16:00:00.000Z","stockId":7261924151810,"netValue":0.8174787441565036},{"date":"2025-08-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.8134345637316276},{"date":"2025-08-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.8027854410303134},{"date":"2025-08-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.7874422596997697},{"date":"2025-08-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.7969689279423005},{"date":"2025-08-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.796621032721153},{"date":"2025-08-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.7833062249721958},{"date":"2025-08-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.7653558581540516},{"date":"2025-08-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.7668639006950861},{"date":"2025-08-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.7581902771587047},{"date":"2025-08-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.7608134711484965},{"date":"2025-08-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.7501429959670841},{"date":"2025-08-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.7397252766318976},{"date":"2025-08-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.7474646857100107},{"date":"2025-08-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.7410531963357361},{"date":"2025-08-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.7393707289639699},{"date":"2025-08-07T16:00:00.000Z","stockId":7261924151810,"netValue":0.7291840328817709},{"date":"2025-08-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.7322253073016289},{"date":"2025-08-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.7332479908106015},{"date":"2025-08-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.7231375936323745},{"date":"2025-08-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.7187413022194888},{"date":"2025-07-31T16:00:00.000Z","stockId":7261924151810,"netValue":0.7108339399043964},{"date":"2025-07-30T16:00:00.000Z","stockId":7261924151810,"netValue":0.7151159226451639},{"date":"2025-07-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.7266185672644621},{"date":"2025-07-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.735042861760599},{"date":"2025-07-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.7313638326918437},{"date":"2025-07-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.7297969962862715},{"date":"2025-07-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.728804355786269},{"date":"2025-07-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.7165901691119294},{"date":"2025-07-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.7204909720712476},{"date":"2025-07-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.7124930056423675},{"date":"2025-07-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.7055314506787734},{"date":"2025-07-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.7006406067788197},{"date":"2025-07-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.6903040081726037},{"date":"2025-07-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.6895832400140611},{"date":"2025-07-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.6924154142002514},{"date":"2025-07-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.6933293257914039},{"date":"2025-07-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.6884760084563196},{"date":"2025-07-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.6884361324732098},{"date":"2025-07-07T16:00:00.000Z","stockId":7261924151810,"netValue":0.6909116001338188},{"date":"2025-07-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.6839752887187873},{"date":"2025-07-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.6868479165151755},{"date":"2025-07-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.6918512813160648},{"date":"2025-07-01T16:00:00.000Z","stockId":7261924151810,"netValue":0.6864959194884928},{"date":"2025-06-30T16:00:00.000Z","stockId":7261924151810,"netValue":0.6912350022229925},{"date":"2025-06-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.6927819098403304},{"date":"2025-06-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.6832873983068359},{"date":"2025-06-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.6814800619160729},{"date":"2025-06-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.6846356956988322},{"date":"2025-06-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.6740514810884722},{"date":"2025-06-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.6626031308048302},{"date":"2025-06-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.6554959761130263},{"date":"2025-06-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.660043714708229},{"date":"2025-06-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.6658335059930679},{"date":"2025-06-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.664931446556243},{"date":"2025-06-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.6636058388709302},{"date":"2025-06-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.664543891964518},{"date":"2025-06-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.6670327795751316},{"date":"2025-06-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.6702436248847126},{"date":"2025-06-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.664023301357879},{"date":"2025-06-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.6707727369354601},{"date":"2025-06-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.6670768029983911},{"date":"2025-06-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.6680666355352121},{"date":"2025-06-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.6655131623363042},{"date":"2025-06-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.6606342544815722},{"date":"2025-05-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.6591814054271025},{"date":"2025-05-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.6646153044096259},{"date":"2025-05-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.6564857583550222},{"date":"2025-05-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.660605867322464},{"date":"2025-05-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.6643324118619615},{"date":"2025-05-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.6669032946613684},{"date":"2025-05-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.6726245717113108},{"date":"2025-05-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.6779321351765236},{"date":"2025-05-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.6736243653728584},{"date":"2025-05-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.6705982339905647},{"date":"2025-05-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.6693849703607627},{"date":"2025-05-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.6683200154141731},{"date":"2025-05-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.6775969827347701},{"date":"2025-05-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.675304414652856},{"date":"2025-05-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.6812857277764617},{"date":"2025-05-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.6673291279122061},{"date":"2025-05-07T16:00:00.000Z","stockId":7261924151810,"netValue":0.6742869498452316},{"date":"2025-05-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.6692609494329523},{"date":"2025-05-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.6650598999651175},{"date":"2025-04-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.6547903069638671},{"date":"2025-04-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.6497813100268878},{"date":"2025-04-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.6473467136589627},{"date":"2025-04-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.6529937397536214},{"date":"2025-04-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.6517326611050088},{"date":"2025-04-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.6547184151225908},{"date":"2025-04-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.6510077399170856},{"date":"2025-04-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.6532366237943393},{"date":"2025-04-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.6438264157540049},{"date":"2025-04-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.6455122139453456},{"date":"2025-04-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.6466450246352438},{"date":"2025-04-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.650435907620782},{"date":"2025-04-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.6551088067127113},{"date":"2025-04-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.6514424039696678},{"date":"2025-04-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.6440043594617931},{"date":"2025-04-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.6335345653321682},{"date":"2025-04-07T16:00:00.000Z","stockId":7261924151810,"netValue":0.6200078362860962},{"date":"2025-04-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.6130862968290938},{"date":"2025-04-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.6737024459781302},{"date":"2025-04-01T16:00:00.000Z","stockId":7261924151810,"netValue":0.6793130941862229},{"date":"2025-03-31T16:00:00.000Z","stockId":7261924151810,"netValue":0.6804734864453642},{"date":"2025-03-30T16:00:00.000Z","stockId":7261924151810,"netValue":0.6798552846120303},{"date":"2025-03-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.6875243605425692},{"date":"2025-03-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.6946021170579908},{"date":"2025-03-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.6939309318113484},{"date":"2025-03-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.6928186806599446},{"date":"2025-03-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.6962846594508251},{"date":"2025-03-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.6981544324421045},{"date":"2025-03-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.7117561837731007},{"date":"2025-03-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.713907225420226},{"date":"2025-03-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.7155936148550546},{"date":"2025-03-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.7153139192380283},{"date":"2025-03-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.717527430064365},{"date":"2025-03-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.707178556516966},{"date":"2025-03-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.7135083549428384},{"date":"2025-03-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.7170281972450557},{"date":"2025-03-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.713438667824603},{"date":"2025-03-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.7120358749420244},{"date":"2025-03-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.7142094344414919},{"date":"2025-03-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.7034308021121269},{"date":"2025-03-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.7024326847617148},{"date":"2025-03-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.6987533931533086},{"date":"2025-02-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.6912423033375156},{"date":"2025-02-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.7128576203053988},{"date":"2025-02-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.7148485399951817},{"date":"2025-02-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.7074259586999184},{"date":"2025-02-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.7097625068084622},{"date":"2025-02-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.7104393780007111},{"date":"2025-02-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.6972879258055183},{"date":"2025-02-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.6959174864764699},{"date":"2025-02-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.6808645416243629},{"date":"2025-02-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.6888629797888673},{"date":"2025-02-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.6888194215456727},{"date":"2025-02-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.684225868546925},{"date":"2025-02-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.6912285829334964},{"date":"2025-02-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.6811202255072674},{"date":"2025-02-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.6868682037768677},{"date":"2025-02-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.6848899034120922},{"date":"2025-02-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.67721688253409},{"date":"2025-02-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.6543607003758554},{"date":"2025-01-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.6476751630686297},{"date":"2025-01-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.6557687215806285},{"date":"2025-01-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.6472152983075508},{"date":"2025-01-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.651664595936737},{"date":"2025-01-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.6572116968623171},{"date":"2025-01-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.6559685787564954},{"date":"2025-01-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.6510733832576584},{"date":"2025-01-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.645212896545863},{"date":"2025-01-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.6464443583005082},{"date":"2025-01-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.652768725742076},{"date":"2025-01-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.6302733707251589},{"date":"2025-01-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.6286968598189429},{"date":"2025-01-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.6350917785734935},{"date":"2025-01-07T16:00:00.000Z","stockId":7261924151810,"netValue":0.630509093684858},{"date":"2025-01-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.6349638475156832},{"date":"2025-01-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.6260978624585805},{"date":"2025-01-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.6273831701984032},{"date":"2025-01-01T16:00:00.000Z","stockId":7261924151810,"netValue":0.6405617650179914},{"date":"2024-12-30T16:00:00.000Z","stockId":7261924151810,"netValue":0.6629790756785925},{"date":"2024-12-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.6783598858996424},{"date":"2024-12-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.678022090130045},{"date":"2024-12-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.6762763972167964},{"date":"2024-12-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.6702536812758841},{"date":"2024-12-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.6750579147237494},{"date":"2024-12-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.6677751712192461},{"date":"2024-12-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.6783463288669138},{"date":"2024-12-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.6759067369871031},{"date":"2024-12-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.6738759730928638},{"date":"2024-12-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.669701625597992},{"date":"2024-12-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.6735609302802683},{"date":"2024-12-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.682561416131999},{"date":"2024-12-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.6975671571597495},{"date":"2024-12-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.6912372571860372},{"date":"2024-12-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.6904761646934511},{"date":"2024-12-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.6867602631945958},{"date":"2024-12-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.6906094063375087},{"date":"2024-12-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.6824191064479016},{"date":"2024-12-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.6813853277108068},{"date":"2024-12-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.6878969200435118},{"date":"2024-12-01T16:00:00.000Z","stockId":7261924151810,"netValue":0.692698847378911},{"date":"2024-11-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.6840700108633306},{"date":"2024-11-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.6741415128054896},{"date":"2024-11-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.6813918574237124},{"date":"2024-11-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.6662526781590528},{"date":"2024-11-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.678212157934688},{"date":"2024-11-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.6777383499884654},{"date":"2024-11-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.7022044117305554},{"date":"2024-11-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.7013545363144911},{"date":"2024-11-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.6963009678074769},{"date":"2024-11-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.6784051270122058},{"date":"2024-11-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.688239059249952},{"date":"2024-11-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.7090137664195882},{"date":"2024-11-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.7341132847594655},{"date":"2024-11-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.7324917921883537},{"date":"2024-11-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.7429245271087256},{"date":"2024-11-07T16:00:00.000Z","stockId":7261924151810,"netValue":0.7185368261783638},{"date":"2024-11-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.7141290855689976},{"date":"2024-11-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.706042008657646},{"date":"2024-11-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.699535546990833},{"date":"2024-11-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.6742085956156441},{"date":"2024-10-31T16:00:00.000Z","stockId":7261924151810,"netValue":0.6589972871507433},{"date":"2024-10-30T16:00:00.000Z","stockId":7261924151810,"netValue":0.6700514944237392},{"date":"2024-10-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.6664697861359387},{"date":"2024-10-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.6696165172185782},{"date":"2024-10-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.6777386627122142},{"date":"2024-10-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.6736529081847953},{"date":"2024-10-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.658927439445453},{"date":"2024-10-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.6693378364187447},{"date":"2024-10-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.6643121298049313},{"date":"2024-10-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.6644448710934144},{"date":"2024-10-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.6514774525653396},{"date":"2024-10-16T16:00:00.000Z","stockId":7261924151810,"netValue":0.6203687792855858},{"date":"2024-10-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.6222306046537737},{"date":"2024-10-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.631185709836848},{"date":"2024-10-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.6441151993663912},{"date":"2024-10-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.6281825131313863},{"date":"2024-10-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.6616396648971495},{"date":"2024-10-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.6638278481487213},{"date":"2024-10-07T16:00:00.000Z","stockId":7261924151810,"netValue":0.7148386597236865},{"date":"2024-09-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.653921003416617},{"date":"2024-09-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.5915322478027049},{"date":"2024-09-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.5568099539972835},{"date":"2024-09-24T16:00:00.000Z","stockId":7261924151810,"netValue":0.5381031924211603},{"date":"2024-09-23T16:00:00.000Z","stockId":7261924151810,"netValue":0.532301659657009},{"date":"2024-09-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.5101538773561702},{"date":"2024-09-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.5104183286582084},{"date":"2024-09-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.5144174567109094},{"date":"2024-09-17T16:00:00.000Z","stockId":7261924151810,"netValue":0.510408545314592},{"date":"2024-09-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.5110807631393814},{"date":"2024-09-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.5186173827572406},{"date":"2024-09-10T16:00:00.000Z","stockId":7261924151810,"netValue":0.5219161093137412},{"date":"2024-09-09T16:00:00.000Z","stockId":7261924151810,"netValue":0.5170932166760099},{"date":"2024-09-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.5163658075317071},{"date":"2024-09-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.5196998813895618},{"date":"2024-09-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.5272879165702781},{"date":"2024-09-03T16:00:00.000Z","stockId":7261924151810,"netValue":0.5259497515250162},{"date":"2024-09-02T16:00:00.000Z","stockId":7261924151810,"netValue":0.5267639083837696},{"date":"2024-09-01T16:00:00.000Z","stockId":7261924151810,"netValue":0.5195588417781913},{"date":"2024-08-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.5320617233022688},{"date":"2024-08-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.5221621705442229},{"date":"2024-08-27T16:00:00.000Z","stockId":7261924151810,"netValue":0.5156670982298563},{"date":"2024-08-26T16:00:00.000Z","stockId":7261924151810,"netValue":0.5138057415148197},{"date":"2024-08-25T16:00:00.000Z","stockId":7261924151810,"netValue":0.5202662472369717},{"date":"2024-08-22T16:00:00.000Z","stockId":7261924151810,"netValue":0.5171046734902989},{"date":"2024-08-21T16:00:00.000Z","stockId":7261924151810,"netValue":0.5191856176905949},{"date":"2024-08-20T16:00:00.000Z","stockId":7261924151810,"netValue":0.524350171733081},{"date":"2024-08-19T16:00:00.000Z","stockId":7261924151810,"netValue":0.5245876696802606},{"date":"2024-08-18T16:00:00.000Z","stockId":7261924151810,"netValue":0.5320198042413523},{"date":"2024-08-15T16:00:00.000Z","stockId":7261924151810,"netValue":0.533429787319246},{"date":"2024-08-14T16:00:00.000Z","stockId":7261924151810,"netValue":0.5376582941724389},{"date":"2024-08-13T16:00:00.000Z","stockId":7261924151810,"netValue":0.5332860909432264},{"date":"2024-08-12T16:00:00.000Z","stockId":7261924151810,"netValue":0.5403524619260429},{"date":"2024-08-11T16:00:00.000Z","stockId":7261924151810,"netValue":0.5365426003257605},{"date":"2024-08-08T16:00:00.000Z","stockId":7261924151810,"netValue":0.5396999948445526},{"date":"2024-08-07T16:00:00.000Z","stockId":7261924151810,"netValue":0.5434750495703423},{"date":"2024-08-06T16:00:00.000Z","stockId":7261924151810,"netValue":0.5477982242685894},{"date":"2024-08-05T16:00:00.000Z","stockId":7261924151810,"netValue":0.5486746227085105},{"date":"2024-08-04T16:00:00.000Z","stockId":7261924151810,"netValue":0.5418008436001075},{"date":"2024-08-01T16:00:00.000Z","stockId":7261924151810,"netValue":0.5545494052015124},{"date":"2024-07-31T16:00:00.000Z","stockId":7261924151810,"netValue":0.5622962271263774},{"date":"2024-07-30T16:00:00.000Z","stockId":7261924151810,"netValue":0.5662215291931293},{"date":"2024-07-29T16:00:00.000Z","stockId":7261924151810,"netValue":0.5510007393667786},{"date":"2024-07-28T16:00:00.000Z","stockId":7261924151810,"netValue":0.551154613113605}]}